PT Aviana Sinar Abadi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 208.00 | 208.00 | 202.00 | 208.00 | 207.90 | 16,640,900 |
| 2025-11-05 | 188.00 | 208.00 | 188.00 | 208.00 | 207.90 | 28,046,300 |
| 2025-11-04 | 208.00 | 208.00 | 200.00 | 200.00 | 199.90 | 8,989,700 |
| 2025-11-03 | 210.00 | 210.00 | 208.00 | 208.00 | 207.90 | 12,871,700 |
| 2025-10-31 | 210.00 | 210.00 | 200.00 | 210.00 | 209.90 | 9,721,200 |
| 2025-10-30 | 210.00 | 210.00 | 210.00 | 210.00 | 209.90 | 5,559,700 |
| 2025-10-29 | 220.00 | 228.00 | 210.00 | 210.00 | 209.90 | 4,758,100 |
| 2025-10-28 | 208.00 | 218.00 | 208.00 | 210.00 | 209.90 | 8,090,300 |
| 2025-10-27 | 228.00 | 228.00 | 206.00 | 210.00 | 209.90 | 12,956,900 |
| 2025-10-24 | 230.00 | 230.00 | 228.00 | 228.00 | 227.89 | 6,395,700 |
| 2025-10-23 | 240.00 | 240.00 | 232.00 | 232.00 | 231.89 | 10,698,200 |
| 2025-10-22 | 250.00 | 256.00 | 234.00 | 234.00 | 233.89 | 6,015,700 |
| 2025-10-21 | 258.00 | 258.00 | 256.00 | 256.00 | 255.87 | 8,701,300 |
| 2025-10-20 | 212.00 | 236.00 | 212.00 | 236.00 | 235.88 | 18,244,700 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.1700 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.